Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.97 23.65 22.97 23.36 223,244 +0.09(+0.39%)
Jul 30, 2008 23.31 23.63 22.98 23.27 149,893 +0.04(+0.17%)
Jul 29, 2008 23.23 23.54 23.01 23.23 258,722 +0.14(+0.61%)
Jul 28, 2008 23.33 23.70 22.92 23.09 140,691 -0.26(-1.11%)
Jul 25, 2008 23.70 23.86 23.20 23.35 247,275 -0.10(-0.43%)
Jul 24, 2008 23.40 23.69 23.02 23.45 301,780 +0.06(+0.26%)
Jul 23, 2008 23.21 23.41 23.00 23.39 236,448 +0.19(+0.82%)
Jul 22, 2008 22.78 23.60 22.75 23.20 182,928 +0.13(+0.56%)
Jul 21, 2008 23.83 23.96 22.63 23.07 308,038 -0.90(-3.75%)
Jul 18, 2008 24.17 24.17 23.45 23.97 546,475 -0.17(-0.70%)
Jul 17, 2008 23.62 24.18 23.33 24.14 390,490 +0.54(+2.29%)
Jul 16, 2008 23.02 23.76 22.71 23.60 295,453 +0.63(+2.74%)
Jul 15, 2008 23.20 23.40 22.66 22.97 437,189 -0.28(-1.20%)
Jul 14, 2008 24.97 25.00 23.14 23.25 569,476 -1.65(-6.63%)
Jul 11, 2008 24.75 25.00 24.24 24.90 324,181 +0.15(+0.61%)
Jul 10, 2008 24.50 25.03 24.34 24.75 406,230 +0.28(+1.14%)
Jul 09, 2008 24.99 25.21 24.38 24.47 605,033 -0.52(-2.08%)
Jul 08, 2008 24.66 25.00 24.05 24.99 387,030 +0.45(+1.83%)
Jul 07, 2008 24.88 24.96 23.83 24.54 561,033 -0.35(-1.41%)
Jul 04, 2008 24.93 25.45 24.30 24.89 173,250 +0.00(+0.00%)
Jul 03, 2008 24.93 25.45 24.30 24.89 173,250 +0.12(+0.48%)
Jul 02, 2008 25.23 25.31 24.29 24.77 472,917 -0.43(-1.71%)
Jul 01, 2008 24.89 25.20 24.39 25.20 304,882 +0.11(+0.44%)
Jun 30, 2008 25.82 26.11 25.06 25.09 527,600 -0.49(-1.92%)
Jun 27, 2008 25.10 25.96 24.84 25.58 1,188,379 -0.21(-0.81%)
Jun 26, 2008 24.93 26.20 24.93 25.79 675,661 +0.24(+0.94%)
Jun 25, 2008 25.25 25.67 25.25 25.55 346,063 +0.10(+0.39%)
Jun 24, 2008 25.68 25.73 25.14 25.45 369,747 -0.53(-2.04%)
Jun 23, 2008 26.93 26.99 25.94 25.98 307,121 -0.67(-2.51%)
Jun 20, 2008 26.86 26.95 26.19 26.65 270,428 -0.42(-1.55%)
Jun 19, 2008 26.45 27.15 26.43 27.07 498,105 +0.73(+2.77%)
Jun 18, 2008 26.67 26.86 26.24 26.34 243,506 -0.36(-1.35%)
Jun 17, 2008 27.10 27.28 26.62 26.70 374,703 -0.33(-1.22%)
Jun 16, 2008 26.45 27.10 26.33 27.03 251,217 +0.68(+2.58%)
Jun 13, 2008 26.25 26.78 26.22 26.35 306,755 +0.24(+0.92%)
Jun 12, 2008 26.00 26.60 25.98 26.11 418,102 +0.24(+0.93%)
Jun 11, 2008 26.10 26.34 25.87 25.87 314,061 -0.34(-1.30%)
Jun 10, 2008 26.10 26.50 25.58 26.21 461,335 +0.24(+0.92%)
Jun 09, 2008 25.51 26.23 25.43 25.97 288,471 +0.42(+1.64%)
Jun 06, 2008 26.11 26.11 25.55 25.55 244,599 -0.71(-2.70%)
Jun 05, 2008 25.71 26.31 25.61 26.26 215,167 +0.55(+2.14%)
Jun 04, 2008 25.08 25.94 25.06 25.71 216,292 +0.57(+2.27%)
Jun 03, 2008 25.16 25.38 24.87 25.14 371,713 +0.20(+0.80%)
Jun 02, 2008 24.98 25.21 24.60 24.94 195,923 +0.09(+0.36%)
May 30, 2008 24.54 25.05 24.39 24.85 280,834 +0.53(+2.18%)
May 29, 2008 23.40 24.35 23.40 24.32 193,540 +0.82(+3.49%)
May 28, 2008 23.75 23.75 23.39 23.50 233,686 -0.10(-0.42%)
May 27, 2008 23.50 23.75 23.32 23.60 374,837 +0.14(+0.60%)
May 26, 2008 23.20 23.64 23.14 23.46 0 +0.00(+0.00%)
May 23, 2008 23.20 23.64 23.14 23.46 376,909 +0.02(+0.09%)
May 22, 2008 22.38 23.50 22.20 23.44 768,509 +1.03(+4.60%)
May 21, 2008 22.38 22.65 22.23 22.41 492,775 +0.13(+0.58%)
May 20, 2008 22.35 22.57 21.97 22.28 424,457 +0.00(+0.00%)
May 19, 2008 22.11 22.44 21.95 22.28 375,667 +0.27(+1.23%)
May 16, 2008 21.99 22.20 21.79 22.01 623,807 +0.12(+0.55%)
May 15, 2008 21.49 21.97 21.46 21.89 209,806 +0.16(+0.74%)
May 14, 2008 21.59 21.83 21.56 21.73 208,563 +0.14(+0.65%)
May 13, 2008 21.46 21.65 21.30 21.59 504,272 -0.07(-0.32%)
May 12, 2008 21.27 21.73 21.27 21.66 560,117 +0.24(+1.12%)
May 09, 2008 20.97 21.66 20.92 21.42 351,369 +0.21(+0.99%)
May 08, 2008 20.73 21.21 20.73 21.21 390,206 +0.35(+1.68%)
May 07, 2008 21.79 22.19 20.56 20.86 1,584,565 -0.93(-4.27%)
May 06, 2008 23.15 23.15 21.60 21.79 1,465,718 -2.90(-11.75%)
May 05, 2008 24.77 25.05 24.41 24.69 150,135 -0.04(-0.16%)
May 02, 2008 24.83 25.19 24.65 24.73 188,465 -0.07(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.